东方电缆 sh.603606
56.98
0.00%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 62.88 | 67.20 | 62.87 | 67.20 | +10.00% | 14.14 | 3.10% |
| 2026-04-21 | 61.33 | 61.97 | 60.53 | 61.09 | +0.15% | 6.89 | 1.64% |
| 2026-04-20 | 60.15 | 61.70 | 59.71 | 61.00 | +1.58% | 8.36 | 1.99% |
| 2026-04-17 | 59.79 | 61.20 | 59.66 | 60.05 | +0.69% | 6.02 | 1.45% |
| 2026-04-16 | 59.49 | 59.77 | 58.86 | 59.64 | +0.74% | 5.19 | 1.27% |
| 2026-04-15 | 59.71 | 59.99 | 58.81 | 59.20 | -0.14% | 4.77 | 1.17% |
| 2026-04-14 | 58.44 | 59.30 | 57.43 | 59.28 | +1.51% | 5.54 | 1.38% |
| 2026-04-13 | 57.75 | 58.70 | 57.38 | 58.40 | +0.52% | 4.83 | 1.21% |
| 2026-04-10 | 58.29 | 59.80 | 58.03 | 58.10 | +0.28% | 6.89 | 1.71% |
| 2026-04-09 | 59.19 | 59.19 | 56.84 | 57.94 | -3.43% | 11.40 | 2.86% |
| 2026-04-08 | 59.70 | 60.20 | 59.02 | 60.00 | +2.55% | 6.71 | 1.63% |
| 2026-04-07 | 58.40 | 59.87 | 57.68 | 58.51 | +0.55% | 4.37 | 1.08% |
| 2026-04-03 | 60.72 | 60.80 | 58.07 | 58.19 | -4.34% | 5.63 | 1.39% |
| 2026-04-02 | 61.26 | 62.90 | 60.35 | 60.83 | -0.70% | 5.99 | 1.42% |
| 2026-04-01 | 62.42 | 62.45 | 60.55 | 61.26 | +1.19% | 5.73 | 1.36% |
| 2026-03-31 | 61.00 | 61.84 | 60.27 | 60.54 | -0.92% | 6.83 | 1.63% |
| 2026-03-30 | 59.00 | 61.50 | 57.85 | 61.10 | +5.80% | 13.30 | 3.22% |
| 2026-03-27 | 57.45 | 58.95 | 56.28 | 57.75 | -1.20% | 11.71 | 2.95% |
| 2026-03-26 | 63.80 | 63.81 | 57.58 | 58.45 | -7.98% | 16.68 | 4.05% |
| 2026-03-25 | 62.87 | 64.68 | 62.00 | 63.52 | +1.13% | 5.83 | 1.34% |